Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphatec Holdings (NQ: ATEC )

11.34 +0.74 (+6.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 3.910 3.980 3.810 3.940 111,900 -0.01(-0.25%)
May 30, 2019 3.900 3.980 3.880 3.950 154,839 +0.08(+2.07%)
May 29, 2019 3.940 4.070 3.820 3.870 95,465 -0.07(-1.78%)
May 28, 2019 4.080 4.110 3.930 3.940 64,381 -0.13(-3.19%)
May 24, 2019 3.920 4.150 3.920 4.070 154,200 +0.17(+4.36%)
May 23, 2019 3.810 3.929 3.600 3.900 314,221 +0.02(+0.52%)
May 22, 2019 3.990 4.070 3.830 3.880 327,304 -0.21(-5.13%)
May 21, 2019 4.210 4.240 4.060 4.090 114,618 -0.13(-3.08%)
May 20, 2019 4.150 4.380 4.108 4.220 256,978 +0.07(+1.69%)
May 17, 2019 4.450 4.500 4.090 4.150 406,000 -0.29(-6.53%)
May 16, 2019 4.750 4.770 4.250 4.440 671,816 -0.25(-5.33%)
May 15, 2019 4.450 4.793 4.370 4.690 760,453 +0.21(+4.69%)
May 14, 2019 4.150 4.490 3.960 4.480 1,037,986 +0.36(+8.74%)
May 13, 2019 4.000 4.150 3.770 4.120 456,660 +0.04(+0.98%)
May 10, 2019 3.850 4.140 3.658 4.080 644,900 +0.29(+7.65%)
May 09, 2019 3.900 3.960 3.640 3.790 324,745 -0.08(-2.07%)
May 08, 2019 3.770 3.950 3.670 3.870 273,849 +0.14(+3.75%)
May 07, 2019 3.650 3.840 3.530 3.730 202,796 +0.11(+3.04%)
May 06, 2019 3.740 3.760 3.540 3.620 202,913 -0.14(-3.72%)
May 03, 2019 3.570 3.840 3.520 3.760 165,300 +0.19(+5.47%)
May 02, 2019 3.980 4.000 3.420 3.565 432,181 -0.38(-9.52%)
May 01, 2019 4.170 4.170 3.810 3.940 731,997 -0.31(-7.29%)
Apr 30, 2019 3.750 4.250 3.630 4.250 1,661,863 +0.60(+16.44%)
Apr 29, 2019 3.150 3.650 3.070 3.650 479,231 +0.50(+15.87%)
Apr 26, 2019 3.000 3.190 2.920 3.150 267,700 +0.16(+5.35%)
Apr 25, 2019 2.920 3.050 2.800 2.990 180,132 +0.07(+2.40%)
Apr 24, 2019 2.820 3.000 2.770 2.920 188,075 +0.11(+3.91%)
Apr 23, 2019 2.760 2.850 2.720 2.810 124,590 +0.01(+0.36%)
Apr 22, 2019 2.710 2.810 2.670 2.800 71,516 +0.10(+3.70%)
Apr 18, 2019 2.690 2.727 2.670 2.700 44,100 +0.02(+0.75%)
Apr 17, 2019 2.720 2.720 2.670 2.680 69,378 -0.04(-1.47%)
Apr 16, 2019 2.670 2.760 2.660 2.720 152,916 +0.00(+0.00%)
Apr 15, 2019 2.690 2.740 2.620 2.720 142,776 +0.07(+2.64%)
Apr 12, 2019 2.700 2.820 2.650 2.650 138,700 -0.07(-2.57%)
Apr 11, 2019 2.670 2.850 2.620 2.720 105,621 +0.05(+1.87%)
Apr 10, 2019 2.620 2.710 2.530 2.670 80,575 +0.07(+2.69%)
Apr 09, 2019 2.650 2.760 2.510 2.600 112,157 -0.03(-1.14%)
Apr 08, 2019 2.670 2.720 2.570 2.630 125,536 -0.02(-0.75%)
Apr 05, 2019 2.710 2.844 2.600 2.650 105,500 -0.05(-1.85%)
Apr 04, 2019 2.670 2.870 2.670 2.700 170,860 -0.03(-1.10%)
Apr 03, 2019 2.750 2.890 2.630 2.730 215,236 -0.01(-0.36%)
Apr 02, 2019 2.700 2.740 2.610 2.740 368,246 +0.04(+1.48%)
Apr 01, 2019 2.690 2.770 2.600 2.700 117,681 +0.05(+1.89%)
Mar 29, 2019 2.600 2.740 2.530 2.650 160,400 +0.07(+2.71%)
Mar 28, 2019 2.740 2.750 2.567 2.580 115,971 -0.18(-6.52%)
Mar 27, 2019 2.750 2.800 2.710 2.760 150,976 +0.01(+0.36%)
Mar 26, 2019 2.670 2.800 2.610 2.750 197,232 +0.08(+3.00%)
Mar 25, 2019 2.640 2.710 2.510 2.670 233,651 +0.03(+1.14%)
Mar 22, 2019 2.700 2.700 2.520 2.640 339,900 -0.06(-2.22%)
Mar 21, 2019 2.760 2.810 2.700 2.700 116,835 -0.08(-2.88%)
Mar 20, 2019 2.740 2.780 2.650 2.780 143,600 +0.04(+1.46%)
Mar 19, 2019 2.790 2.850 2.735 2.740 189,351 -0.01(-0.36%)
Mar 18, 2019 2.900 2.934 2.720 2.750 205,966 -0.17(-5.82%)
Mar 15, 2019 2.900 2.930 2.740 2.920 260,800 +0.02(+0.69%)
Mar 14, 2019 2.730 2.910 2.650 2.900 309,975 +0.20(+7.41%)
Mar 13, 2019 2.620 2.750 2.620 2.700 492,473 +0.17(+6.72%)
Mar 12, 2019 2.600 2.601 2.300 2.530 541,720 -0.07(-2.69%)
Mar 11, 2019 2.480 2.710 2.400 2.600 517,585 +0.11(+4.42%)
Mar 08, 2019 2.260 2.515 2.180 2.490 812,600 +0.16(+6.87%)
Mar 07, 2019 2.170 2.450 2.070 2.330 805,834 +0.16(+7.37%)
Mar 06, 2019 2.150 2.320 2.050 2.170 718,307 +0.05(+2.36%)
Mar 05, 2019 1.970 2.150 1.920 2.120 670,697 +0.10(+4.95%)
Mar 04, 2019 1.650 2.110 1.640 2.020 1,460,274 +0.41(+25.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.